CACC: Credit Acceptance Corporation

As of Friday, April 10th, 2026

$ 465.15

-3.82 -0.81%

Open: 468.97
High: 472.09
Low: 462.44
Volume: 89,941
Previous Close on Thursday, April 9th, 2026

$ 468.97

+1.72 +0.37%

Open: 462.59
High: 475.64
Low: 459.85
Volume: 170,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 468.97 472.09 462.44 465.15 89,941 -3.82 -0.81
2026-04-09 462.59 475.64 459.85 468.97 170,237 +1.72 +0.37
2026-04-08 462.36 470.51 456.98 467.25 208,513 +22.53 +5.07
2026-04-07 440.99 451.75 438.74 444.72 124,987 +3.63 +0.82
2026-04-06 415.28 442.51 415.28 441.09 150,296 +24.58 +5.90
2026-04-02 412.00 428.86 405.38 416.51 155,301 -3.09 -0.74
2026-04-01 426.39 428.16 405.00 419.60 21,134 -3.86 -0.91
2026-03-31 428.34 438.32 420.23 423.46 229,014 +1.61 +0.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 475.64
On 2026-04-09		 415.28
On 2026-04-06		 48.64 11.68 475.64
On 2026-04-09		 462.44
On 2026-04-10		 -2.78 457.44
10D 475.64
On 2026-04-09		 405.00
On 2026-04-01		 22.31 5.04 441.47
On 2026-03-27		 405.00
On 2026-04-01		 -8.26 438.81
20D 500.29
On 2026-03-13		 405.00
On 2026-04-01		 -28.85 -5.84 500.29
On 2026-03-13		 405.00
On 2026-04-01		 -19.05 442.34
WTD 475.64
On 2026-04-09		 415.28
On 2026-04-06		 48.64 11.68 475.64
On 2026-04-09		 462.44
On 2026-04-10		 -2.78 457.44
MTD 475.64
On 2026-04-09		 405.00
On 2026-04-01		 41.69 9.85 475.64
On 2026-04-09		 462.44
On 2026-04-10		 -2.78 446.18
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

199.02 -2.54 -1.26 253,537
ACIW

ACI Worldwide Inc.

39.89 -0.86 -2.11 447,349
ALGN

Align Technology Inc.

173.14 -1.39 -0.80 784,905
GSHD

Goosehead Insurance Inc.

40.49 -1.76 -4.17 364
CACC

Credit Acceptance Corporation

465.15 -3.82 -0.81 89,941